Cornerstone OnDemand Inc $41.56

down -0.32


25/7/2014 09:49 AM  |  NASDAQ : CSOD  
Industries : Computer Software & Services / Application Software
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CSOD historical data

Date Open High Low Close Volume
5/15/201338.9039.8038.9039.37219,762
5/14/201338.0039.3237.9639.16218,445
5/13/201338.5138.7937.9537.95211,572
5/10/201338.3839.0738.1938.75127,107
5/9/201338.9639.0938.0338.27251,788
5/8/201338.6139.2838.1139.08309,868
5/7/201338.5438.7138.0338.64227,449
5/6/201338.4138.6038.1238.34239,981
5/3/201337.2640.0637.1438.52837,049
5/2/201336.1636.5833.4236.571,199,438
5/1/201336.1336.8535.8836.15554,027
4/30/201335.3036.7735.1336.28518,791
4/29/201334.1435.3033.9035.15309,023
4/26/201334.4334.4333.7634.07378,782
4/25/201333.1734.6333.0234.60329,592
4/24/201333.8533.8533.0733.16232,464
4/23/201333.5334.1933.2533.90329,604
4/22/201333.3234.3132.9233.29557,739
4/19/201332.7533.2232.5033.15331,322
4/18/201332.6133.2932.1832.72273,130
4/17/201332.9233.1732.0932.44274,188
4/16/201332.3633.3732.1233.19356,128
4/15/201333.0633.1131.8932.06230,408
4/12/201332.6933.4632.4133.32295,478
4/11/201332.1433.0032.1432.83163,966
4/10/201332.4632.6631.5532.28275,205
4/9/201332.0532.7731.9032.36234,200
4/8/201331.3931.8031.3631.73124,885
4/5/201331.4731.8431.2431.35171,680
4/4/201332.2632.2631.5432.07142,202
4/3/201333.4633.6431.3432.31484,646
4/2/201333.6534.0233.5233.57256,275
4/1/201334.1034.1432.4133.46283,831
3/28/201333.6434.2533.6434.10234,211
3/27/201332.9533.6532.7633.61131,994
3/26/201332.8433.2632.3633.25212,811
3/25/201333.5533.8432.6332.71202,633
3/22/201333.2733.4532.7433.36191,275
3/21/201333.1333.7332.8333.18156,863
3/20/201333.2333.5932.8933.34232,220
3/19/201333.5634.3232.6732.95232,909
3/18/201333.2833.8532.9833.53344,671
3/15/201334.4734.9733.5533.73894,391
3/14/201334.5834.7434.2634.40282,783
3/13/201334.7434.9034.3034.41247,999
3/12/201334.8834.9734.2934.79186,162
3/11/201335.1835.4034.7334.88130,794
3/8/201335.4535.5935.0435.25292,594
3/7/201335.1035.3034.8935.04180,445
3/6/201335.3635.6935.0135.15299,000
3/5/201335.1135.3134.8135.29443,397
3/4/201333.7335.4832.8034.98545,957
3/1/201333.5934.1833.5233.90421,851
2/28/201333.4134.1933.3033.86387,588
2/27/201332.6133.6232.3433.42437,305
2/26/201332.8733.2332.4732.68375,905
2/25/201333.1833.3132.6932.75342,117
2/22/201332.1933.1532.0833.06452,401
2/21/201331.7932.3131.4931.95767,241
2/20/201331.4032.0131.1231.74361,648
2/19/201330.9332.1230.9031.69326,272
2/15/201331.7832.0230.8330.91548,468
2/14/201330.8832.4330.7531.72377,727
2/13/201332.6832.7130.1431.07650,248
2/12/201332.8333.2332.3632.49247,591
2/11/201332.1932.9331.9932.80312,326
2/8/201331.6332.2931.6232.25166,729
2/7/201332.5132.5131.1231.49495,609
2/6/201333.4533.4532.3432.54390,959
2/5/201333.4533.9232.9833.61260,978
2/4/201333.6234.0132.9833.34404,937
2/1/201332.7234.1332.7233.97364,167
1/31/201332.5332.8232.2232.68192,679
1/30/201332.5532.6832.2632.61178,435
1/29/201331.8032.5831.7232.56271,993
1/28/201332.1032.5231.8532.14266,531
1/25/201331.5532.6731.4732.13217,569
1/24/201331.0231.9630.7431.40201,753
1/23/201331.4731.5131.1231.1497,188
1/22/201331.6031.7230.8531.38100,174
1/18/201331.5032.0931.1131.64290,058
1/17/201331.2031.3030.0530.48261,722
1/16/201330.7131.3030.4731.13133,192
1/15/201330.3930.9030.1430.72105,690
1/14/201330.8531.1530.0730.66218,065
1/11/201331.5831.7530.9031.08161,475
1/10/201331.3131.6631.2131.53375,145
1/9/201330.6531.5030.5031.26283,980
1/8/201330.6530.6829.9830.38318,465
1/7/201330.4031.0429.9430.65561,748
1/4/201330.0130.1929.5329.84165,897
1/3/201330.3030.4329.8529.88268,077
1/2/201330.3930.7229.9430.32425,026
12/31/201228.4629.5928.1129.53458,064
12/28/201228.3128.7127.9428.47346,131
12/27/201228.2328.6227.5128.59364,806
12/26/201228.5528.5828.0428.27151,016
12/24/201228.3428.5027.9528.4691,173
12/21/201228.2128.4627.8928.38369,853
12/20/201228.1428.7027.9128.54322,982
Trading Center